13,225€
-2,04%
Echtzeit-Aktienkurs CeoTronics AG
Bid:
Ask:
Aktienkurse zur CeoTronics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 13,25 | 13,50 | 13,25 | 13,50 | 0,00% | 5,00 |
| 24.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 23.07.2025 | 13,10 | 13,70 | 13,10 | 13,70 | 3,40% | 195,00 |
| 22.07.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -2,93% | 100,00 |
| 21.07.2025 | 13,40 | 13,65 | 13,40 | 13,65 | 0,37% | 100,00 |
| 18.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,81% | 500,00 |
| 17.07.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -2,12% | 100,00 |
| 16.07.2025 | 14,35 | 14,35 | 14,15 | 14,15 | -2,75% | 400,00 |
| 15.07.2025 | 13,90 | 14,55 | 13,90 | 14,55 | 6,20% | 84,00 |
| 14.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | 75,00 |
| 11.07.2025 | 14,05 | 14,05 | 13,50 | 13,75 | -4,84% | 650,00 |
| 10.07.2025 | 14,20 | 14,45 | 14,20 | 14,45 | 1,40% | 7,00 |
| 09.07.2025 | 14,75 | 14,75 | 14,25 | 14,25 | -5,00% | 300,00 |
| 08.07.2025 | 14,80 | 15,00 | 14,80 | 15,00 | -1,64% | 10,00 |
| 07.07.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -0,97% | - |
| 04.07.2025 | 14,65 | 15,40 | 14,65 | 15,40 | 10,00% | 1.062,00 |
| 03.07.2025 | 14,00 | 14,10 | 14,00 | 14,00 | -1,75% | 500,00 |
| 02.07.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -0,70% | - |
| 01.07.2025 | 14,50 | 14,50 | 14,35 | 14,35 | 0,70% | 240,00 |
| 30.06.2025 | 14,00 | 14,25 | 14,00 | 14,25 | -0,35% | 100,00 |
| 27.06.2025 | 14,75 | 14,75 | 14,30 | 14,30 | -3,05% | 125,00 |
| 26.06.2025 | 14,25 | 15,00 | 14,25 | 14,75 | 4,61% | 372,00 |
| 25.06.2025 | 13,35 | 14,10 | 13,35 | 14,10 | 4,44% | 500,00 |
| 24.06.2025 | 13,30 | 13,55 | 13,20 | 13,50 | 0,37% | 1.085,00 |
| 23.06.2025 | 13,55 | 13,55 | 13,45 | 13,45 | -2,89% | - |
| 20.06.2025 | 13,90 | 13,90 | 13,85 | 13,85 | -0,36% | - |
| 19.06.2025 | 13,35 | 14,00 | 13,35 | 13,90 | 0,72% | 95,00 |
| 18.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 17.06.2025 | 13,80 | 13,90 | 13,80 | 13,90 | -0,36% | - |
| 16.06.2025 | 13,75 | 13,95 | 13,75 | 13,95 | -2,45% | 275,00 |
| 13.06.2025 | 13,95 | 14,30 | 13,95 | 14,30 | 1,42% | 75,00 |
| 12.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,35% | - |
| 11.06.2025 | 12,60 | 14,30 | 12,60 | 14,15 | 8,85% | 1.277,00 |
| 10.06.2025 | 13,50 | 13,50 | 13,00 | 13,00 | -3,70% | 580,00 |
| 09.06.2025 | 13,45 | 13,65 | 13,45 | 13,50 | 0,75% | 450,00 |
| 06.06.2025 | 13,95 | 14,15 | 13,40 | 13,40 | -1,11% | 1.030,00 |
| 05.06.2025 | 13,60 | 13,60 | 13,55 | 13,55 | -0,37% | 300,00 |
| 04.06.2025 | 13,65 | 14,00 | 13,60 | 13,60 | -0,73% | 105,00 |
| 03.06.2025 | 14,80 | 14,80 | 13,70 | 13,70 | -6,80% | 1.335,00 |
| 02.06.2025 | 14,45 | 14,80 | 14,45 | 14,70 | 2,44% | 780,00 |
| 30.05.2025 | 14,20 | 14,50 | 14,20 | 14,35 | 1,06% | 623,00 |
| 29.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 28.05.2025 | 14,85 | 15,10 | 14,40 | 14,40 | -3,36% | 442,00 |
| 27.05.2025 | 14,35 | 14,90 | 14,35 | 14,90 | 7,97% | 377,00 |
| 26.05.2025 | 14,25 | 14,25 | 13,70 | 13,80 | -1,43% | 2.099,00 |
| 23.05.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 0,00% | - |
| 22.05.2025 | 14,25 | 14,25 | 13,70 | 14,00 | -5,72% | 1.509,00 |
| 21.05.2025 | 14,80 | 14,85 | 14,80 | 14,85 | -1,33% | - |
| 20.05.2025 | 15,40 | 15,55 | 15,05 | 15,05 | -3,83% | 820,00 |
| 19.05.2025 | 15,35 | 15,65 | 15,10 | 15,65 | 2,62% | 1.874,00 |
| 16.05.2025 | 15,45 | 15,45 | 15,20 | 15,25 | -1,61% | 880,00 |
| 15.05.2025 | 14,35 | 15,50 | 14,35 | 15,50 | 5,80% | 180,00 |
| 14.05.2025 | 14,35 | 14,80 | 14,35 | 14,65 | 3,90% | 860,00 |
| 13.05.2025 | 14,10 | 14,20 | 14,00 | 14,10 | 1,08% | 209,00 |
| 12.05.2025 | 14,45 | 14,45 | 13,95 | 13,95 | -4,12% | 200,00 |
| 09.05.2025 | 15,35 | 15,45 | 14,55 | 14,55 | -3,96% | 140,00 |
| 08.05.2025 | 15,55 | 15,55 | 15,15 | 15,15 | -3,19% | 1.039,00 |
| 07.05.2025 | 15,90 | 16,15 | 15,60 | 15,65 | -3,10% | 2.029,00 |
| 06.05.2025 | 15,50 | 16,50 | 14,60 | 16,15 | 5,56% | 1.250,00 |
| 05.05.2025 | 13,60 | 15,60 | 13,60 | 15,30 | 10,47% | 5.934,00 |
| 02.05.2025 | 13,65 | 13,85 | 13,65 | 13,85 | 0,73% | 40,00 |
| 30.04.2025 | 12,85 | 13,75 | 12,85 | 13,75 | 2,61% | 2.253,00 |
| 29.04.2025 | 13,85 | 14,05 | 12,95 | 13,40 | -3,60% | 2.635,00 |
| 28.04.2025 | 14,40 | 14,40 | 13,90 | 13,90 | -1,77% | 72,00 |
| 25.04.2025 | 14,50 | 14,50 | 14,15 | 14,15 | 1,80% | 300,00 |
| 24.04.2025 | 15,30 | 15,30 | 13,90 | 13,90 | -6,40% | 1.153,00 |
| 23.04.2025 | 16,70 | 18,10 | 14,85 | 14,85 | -4,50% | 3.753,00 |
| 22.04.2025 | 14,25 | 15,90 | 14,10 | 15,55 | 23,41% | 4.568,00 |
| 17.04.2025 | 13,00 | 13,05 | 12,60 | 12,60 | -3,45% | 333,00 |
| 16.04.2025 | 16,20 | 16,85 | 12,30 | 13,05 | -13,58% | 7.108,00 |
| 15.04.2025 | 12,20 | 15,50 | 12,20 | 15,10 | 25,83% | 16.807,00 |
| 14.04.2025 | 9,92 | 12,00 | 9,92 | 12,00 | 22,70% | 7.981,00 |
| 11.04.2025 | 9,56 | 9,80 | 9,56 | 9,78 | 6,30% | 485,00 |
| 10.04.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -4,76% | 1.000,00 |
| 09.04.2025 | 8,90 | 10,00 | 8,90 | 9,66 | 2,55% | 3.200,00 |
| 08.04.2025 | 8,14 | 9,42 | 7,82 | 9,42 | 20,77% | 1.522,00 |
| 07.04.2025 | 7,80 | 7,80 | 7,80 | 7,80 | 2,63% | 200,00 |
| 04.04.2025 | 8,35 | 8,35 | 7,60 | 7,60 | -8,43% | 1.080,00 |
| 03.04.2025 | 8,05 | 8,30 | 8,05 | 8,30 | -1,78% | 500,00 |
| 02.04.2025 | 8,40 | 8,45 | 8,40 | 8,45 | -3,98% | - |
| 01.04.2025 | 8,85 | 8,85 | 8,80 | 8,80 | -1,12% | - |
| 31.03.2025 | 8,75 | 8,90 | 8,45 | 8,90 | -4,81% | 1.100,00 |
| 28.03.2025 | 9,45 | 9,45 | 9,35 | 9,35 | 0,54% | 20,00 |
| 27.03.2025 | 9,50 | 9,50 | 9,30 | 9,30 | -3,12% | 200,00 |
| 26.03.2025 | 8,90 | 9,60 | 8,90 | 9,60 | 4,92% | 102,00 |
| 25.03.2025 | 9,35 | 9,35 | 9,15 | 9,15 | -7,11% | 495,00 |
| 24.03.2025 | 9,55 | 9,85 | 9,55 | 9,85 | -0,51% | - |
| 21.03.2025 | 9,30 | 9,90 | 9,30 | 9,90 | 0,51% | 200,00 |
| 20.03.2025 | 10,10 | 10,20 | 9,85 | 9,85 | -3,43% | 500,00 |
| 19.03.2025 | 10,80 | 10,90 | 9,95 | 10,20 | -5,56% | 2.303,00 |
| 18.03.2025 | 10,80 | 11,00 | 10,50 | 10,80 | 0,00% | 2.680,00 |
| 17.03.2025 | 9,50 | 10,80 | 9,45 | 10,80 | 16,76% | 4.335,00 |
| 14.03.2025 | 9,05 | 9,50 | 8,90 | 9,25 | -1,07% | 776,00 |
| 13.03.2025 | 8,75 | 9,35 | 8,75 | 9,35 | 2,19% | 30,00 |
| 12.03.2025 | 9,05 | 9,15 | 8,85 | 9,15 | 0,55% | 5.642,00 |
| 11.03.2025 | 8,15 | 9,10 | 8,15 | 9,10 | 7,06% | 670,00 |
| 10.03.2025 | 9,30 | 9,30 | 8,25 | 8,50 | -8,11% | 2.012,00 |
| 07.03.2025 | 9,15 | 9,70 | 9,15 | 9,25 | 1,09% | 5.561,00 |
| 06.03.2025 | 8,50 | 9,15 | 8,50 | 9,15 | 10,91% | 845,00 |
| 05.03.2025 | 7,15 | 8,25 | 7,15 | 8,25 | 10,74% | 440,00 |